Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.49 | 10.53 | 10.37 | 10.37 | 616,912 | -0.15(-1.43%) |
Dec 28, 2006 | 10.60 | 10.66 | 10.52 | 10.52 | 530,238 | -0.12(-1.12%) |
Dec 27, 2006 | 10.56 | 10.64 | 10.53 | 10.64 | 555,890 | +0.14(+1.32%) |
Dec 26, 2006 | 10.29 | 10.50 | 10.27 | 10.50 | 533,265 | +0.21(+2.01%) |
Dec 22, 2006 | 10.36 | 10.39 | 10.24 | 10.29 | 767,794 | -0.04(-0.36%) |
Dec 21, 2006 | 10.58 | 10.61 | 10.32 | 10.33 | 1,141,415 | -0.23(-2.14%) |
Dec 20, 2006 | 10.57 | 10.66 | 10.53 | 10.56 | 624,878 | -0.01(-0.12%) |
Dec 19, 2006 | 10.51 | 10.63 | 10.49 | 10.57 | 756,482 | +0.04(+0.42%) |
Dec 18, 2006 | 10.67 | 10.73 | 10.51 | 10.53 | 941,141 | -0.13(-1.24%) |
Dec 15, 2006 | 10.67 | 10.69 | 10.53 | 10.66 | 1,263,140 | +0.02(+0.18%) |
Dec 14, 2006 | 10.58 | 10.72 | 10.56 | 10.64 | 839,332 | +0.09(+0.83%) |
Dec 13, 2006 | 10.71 | 10.78 | 10.50 | 10.55 | 1,079,437 | -0.15(-1.41%) |
Dec 12, 2006 | 10.73 | 10.76 | 10.61 | 10.70 | 545,374 | -0.06(-0.58%) |
Dec 11, 2006 | 10.85 | 10.86 | 10.73 | 10.76 | 495,346 | -0.03(-0.23%) |
Dec 08, 2006 | 10.74 | 10.85 | 10.70 | 10.79 | 640,811 | +0.06(+0.53%) |
Dec 07, 2006 | 10.78 | 10.85 | 10.71 | 10.73 | 671,561 | -0.06(-0.58%) |
Dec 06, 2006 | 10.83 | 10.89 | 10.75 | 10.80 | 620,417 | -0.04(-0.41%) |
Dec 05, 2006 | 10.78 | 10.85 | 10.71 | 10.84 | 1,027,656 | +0.13(+1.17%) |
Dec 04, 2006 | 10.51 | 10.75 | 10.48 | 10.71 | 884,740 | +0.22(+2.09%) |
Dec 01, 2006 | 10.39 | 10.52 | 10.32 | 10.49 | 756,801 | -0.01(-0.06%) |
Nov 30, 2006 | 10.42 | 10.56 | 10.35 | 10.50 | 865,780 | +0.08(+0.78%) |
Nov 29, 2006 | 10.43 | 10.54 | 10.32 | 10.42 | 981,770 | +0.03(+0.24%) |
Nov 28, 2006 | 10.36 | 10.49 | 10.30 | 10.39 | 851,122 | +0.02(+0.18%) |
Nov 27, 2006 | 10.49 | 10.54 | 10.31 | 10.37 | 1,130,899 | -0.12(-1.14%) |
Nov 24, 2006 | 10.52 | 10.58 | 10.49 | 10.49 | 226,721 | -0.07(-0.65%) |
Nov 22, 2006 | 10.59 | 10.63 | 10.46 | 10.56 | 907,683 | +0.00(+0.00%) |
Nov 21, 2006 | 10.49 | 10.67 | 10.46 | 10.56 | 1,358,099 | +0.05(+0.48%) |
Nov 20, 2006 | 10.67 | 10.71 | 10.47 | 10.51 | 1,356,824 | -0.04(-0.36%) |
Nov 17, 2006 | 11.02 | 11.02 | 10.49 | 10.55 | 2,317,563 | -0.48(-4.33%) |
Nov 16, 2006 | 11.10 | 11.11 | 10.95 | 11.03 | 730,034 | +0.04(+0.34%) |
Nov 15, 2006 | 11.06 | 11.11 | 10.93 | 10.99 | 1,164,039 | -0.03(-0.23%) |
Nov 14, 2006 | 10.78 | 11.02 | 10.76 | 11.02 | 1,203,712 | +0.26(+2.45%) |
Nov 13, 2006 | 10.66 | 10.78 | 10.61 | 10.75 | 822,602 | +0.08(+0.76%) |
Nov 10, 2006 | 10.59 | 10.67 | 10.43 | 10.67 | 888,086 | +0.04(+0.41%) |
Nov 09, 2006 | 10.78 | 10.83 | 10.56 | 10.63 | 781,655 | -0.15(-1.40%) |
Nov 08, 2006 | 10.71 | 10.82 | 10.67 | 10.78 | 806,829 | -0.01(-0.12%) |
Nov 07, 2006 | 10.81 | 10.88 | 10.73 | 10.79 | 1,230,638 | -0.08(-0.75%) |
Nov 06, 2006 | 10.80 | 10.90 | 10.72 | 10.87 | 763,970 | +0.13(+1.23%) |
Nov 03, 2006 | 10.83 | 10.90 | 10.63 | 10.74 | 867,214 | -0.09(-0.81%) |
Nov 02, 2006 | 10.67 | 10.85 | 10.67 | 10.83 | 984,319 | +0.10(+0.94%) |
Nov 01, 2006 | 10.93 | 10.94 | 10.71 | 10.73 | 1,317,152 | -0.13(-1.21%) |
Oct 31, 2006 | 11.05 | 11.05 | 10.76 | 10.86 | 1,249,438 | -0.16(-1.42%) |
Oct 30, 2006 | 10.54 | 11.03 | 10.54 | 11.02 | 1,485,401 | +0.50(+4.71%) |
Oct 27, 2006 | 10.95 | 10.96 | 10.43 | 10.52 | 1,715,628 | -0.43(-3.95%) |
Oct 26, 2006 | 10.97 | 11.02 | 10.83 | 10.95 | 928,714 | +0.11(+1.04%) |
Oct 25, 2006 | 10.83 | 10.94 | 10.74 | 10.84 | 802,687 | +0.02(+0.17%) |
Oct 24, 2006 | 10.80 | 10.85 | 10.74 | 10.82 | 1,238,923 | +0.03(+0.23%) |
Oct 23, 2006 | 10.84 | 10.99 | 10.76 | 10.80 | 1,218,848 | -0.04(-0.35%) |
Oct 20, 2006 | 10.99 | 11.03 | 10.73 | 10.83 | 586,003 | -0.10(-0.92%) |
Oct 19, 2006 | 10.76 | 10.94 | 10.74 | 10.93 | 724,935 | +0.18(+1.63%) |
Oct 18, 2006 | 10.90 | 11.04 | 10.69 | 10.76 | 851,122 | -0.07(-0.64%) |
Oct 17, 2006 | 10.95 | 10.95 | 10.66 | 10.83 | 904,656 | -0.14(-1.26%) |
Oct 16, 2006 | 10.86 | 10.98 | 10.86 | 10.96 | 795,676 | +0.18(+1.69%) |
Oct 13, 2006 | 10.79 | 10.91 | 10.73 | 10.78 | 886,652 | +0.05(+0.47%) |
Oct 12, 2006 | 10.51 | 10.76 | 10.48 | 10.73 | 1,210,563 | +0.29(+2.76%) |
Oct 11, 2006 | 10.48 | 10.56 | 10.37 | 10.44 | 1,562,196 | -0.03(-0.30%) |
Oct 10, 2006 | 10.44 | 10.61 | 10.32 | 10.48 | 1,377,537 | +0.08(+0.79%) |
Oct 09, 2006 | 10.15 | 10.43 | 10.10 | 10.39 | 1,222,353 | +0.24(+2.41%) |
Oct 06, 2006 | 10.21 | 10.22 | 10.06 | 10.15 | 1,391,717 | -0.09(-0.86%) |
Oct 05, 2006 | 9.772 | 10.24 | 9.772 | 10.24 | 2,040,654 | +0.44(+4.48%) |
Oct 04, 2006 | 9.584 | 9.829 | 9.540 | 9.797 | 1,016,343 | +0.21(+2.23%) |
Oct 03, 2006 | 9.647 | 9.678 | 9.553 | 9.584 | 682,714 | -0.03(-0.33%) |